Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 39.50 39.76 39.41 39.43 396,308 +0.11(+0.27%)
Sep 29, 2016 39.75 39.80 39.28 39.32 470,300 -0.43(-1.08%)
Sep 28, 2016 39.67 39.81 39.54 39.75 584,900 +0.34(+0.87%)
Sep 27, 2016 39.36 39.54 39.23 39.41 602,507 +0.23(+0.58%)
Sep 26, 2016 39.01 39.26 38.94 39.18 535,343 -0.33(-0.84%)
Sep 23, 2016 39.23 39.63 39.23 39.52 810,539 +0.19(+0.49%)
Sep 22, 2016 39.40 39.54 39.30 39.33 591,598 +0.45(+1.15%)
Sep 21, 2016 38.45 38.95 38.37 38.88 488,309 +0.30(+0.78%)
Sep 20, 2016 38.62 38.67 38.46 38.58 640,584 +0.35(+0.91%)
Sep 19, 2016 38.41 38.45 38.22 38.23 649,043 +0.17(+0.45%)
Sep 16, 2016 38.20 38.26 37.98 38.06 585,780 -0.58(-1.50%)
Sep 15, 2016 38.29 38.74 38.18 38.64 408,769 +0.46(+1.21%)
Sep 14, 2016 38.29 38.44 38.09 38.17 695,952 -0.19(-0.48%)
Sep 13, 2016 38.47 38.67 38.23 38.36 806,139 -0.59(-1.51%)
Sep 12, 2016 38.42 39.04 38.39 38.95 945,252 +0.82(+2.16%)
Sep 09, 2016 39.06 39.07 38.12 38.13 850,882 -1.18(-2.99%)
Sep 08, 2016 39.74 39.85 39.26 39.30 675,521 -0.47(-1.18%)
Sep 07, 2016 39.85 39.95 39.62 39.77 526,438 +0.13(+0.32%)
Sep 06, 2016 39.48 39.80 39.43 39.65 488,338 -0.26(-0.65%)
Sep 02, 2016 39.86 39.91 39.91 39.91 1,440,269 +1.20(+3.10%)
Sep 01, 2016 38.38 38.78 38.25 38.71 430,552 +0.35(+0.90%)
Aug 31, 2016 38.20 38.50 38.20 38.36 460,433 -0.08(-0.20%)
Aug 30, 2016 38.65 38.71 38.34 38.44 712,329 -0.40(-1.03%)
Aug 29, 2016 38.86 38.89 38.58 38.84 436,642 -0.06(-0.16%)
Aug 26, 2016 39.11 39.54 38.80 38.90 765,812 -0.39(-0.99%)
Aug 25, 2016 39.24 39.48 39.13 39.29 478,047 +0.02(+0.04%)
Aug 24, 2016 39.41 39.44 39.20 39.27 364,058 -0.23(-0.59%)
Aug 23, 2016 39.97 39.98 39.43 39.51 573,207 -0.25(-0.62%)
Aug 22, 2016 39.74 39.90 39.58 39.75 744,430 +0.35(+0.89%)
Aug 19, 2016 39.39 39.48 39.21 39.40 397,030 +0.07(+0.18%)
Aug 18, 2016 39.43 39.49 39.26 39.33 432,420 -0.30(-0.75%)
Aug 17, 2016 39.39 39.71 39.23 39.63 462,226 -0.23(-0.59%)
Aug 16, 2016 39.54 39.96 39.54 39.86 759,665 +0.32(+0.80%)
Aug 15, 2016 39.62 39.78 39.52 39.54 428,212 -0.11(-0.27%)
Aug 12, 2016 39.73 39.85 39.62 39.65 371,906 -0.10(-0.24%)
Aug 11, 2016 39.77 39.97 39.70 39.75 1,296,158 +0.82(+2.12%)
Aug 10, 2016 38.95 39.09 38.89 38.92 467,085 +0.32(+0.82%)
Aug 09, 2016 38.49 38.72 38.47 38.61 583,773 +0.11(+0.30%)
Aug 08, 2016 38.27 38.52 38.27 38.49 838,198 -0.44(-1.14%)
Aug 05, 2016 38.85 39.10 38.80 38.94 801,170 -0.03(-0.07%)
Aug 04, 2016 39.02 39.12 38.87 38.96 544,032 +0.11(+0.29%)
Aug 03, 2016 39.04 39.09 38.71 38.85 706,434 -0.77(-1.95%)
Aug 02, 2016 39.47 39.72 39.41 39.63 719,170 +0.53(+1.34%)
Aug 01, 2016 39.09 39.30 39.00 39.10 691,342 -0.34(-0.87%)
Jul 29, 2016 39.05 39.72 38.86 39.44 532,896 +0.33(+0.85%)
Jul 28, 2016 38.90 39.17 38.74 39.11 543,485 +0.41(+1.06%)
Jul 27, 2016 38.55 38.90 38.43 38.70 678,788 -0.14(-0.36%)
Jul 26, 2016 39.13 39.23 38.77 38.84 840,374 -0.21(-0.53%)
Jul 25, 2016 39.02 39.13 38.86 39.05 450,332 -0.06(-0.14%)
Jul 22, 2016 38.89 39.16 38.85 39.10 1,099,625 +0.12(+0.30%)
Jul 21, 2016 38.97 39.26 38.87 38.98 592,180 -0.07(-0.19%)
Jul 20, 2016 39.09 39.28 38.96 39.06 630,481 +0.10(+0.25%)
Jul 19, 2016 38.98 39.06 38.83 38.96 869,461 -0.34(-0.87%)
Jul 18, 2016 39.41 39.47 39.20 39.30 709,684 -0.16(-0.40%)
Jul 15, 2016 39.48 39.62 39.28 39.46 883,718 +0.04(+0.10%)
Jul 14, 2016 39.75 39.76 39.34 39.42 646,628 +0.06(+0.16%)
Jul 13, 2016 39.29 39.68 39.26 39.35 869,328 -0.09(-0.22%)
Jul 12, 2016 39.15 39.71 39.06 39.44 1,461,286 -0.11(-0.27%)
Jul 11, 2016 39.23 39.64 39.17 39.55 830,506 +0.26(+0.66%)
Jul 08, 2016 39.06 39.36 39.32 39.29 1,509,463 -0.03(-0.08%)
Jul 07, 2016 39.52 39.67 39.23 39.32 914,184 -0.16(-0.41%)
Jul 06, 2016 39.53 39.55 39.06 39.48 1,550,829 -0.98(-2.43%)
Jul 05, 2016 40.30 40.57 40.27 40.46 1,218,081 +0.47(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.